COINBT Historical USD Price
Daily close · Sep 1, 2023 → Sep 3, 2024Daily price history
Aug 5, 2024 → Sep 3, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-03 | $0.91346879 | $0.9159088 | $0.87421174 | $0.87421174 | $1,661.00 |
| 2024-09-02 | $0.87454962 | $0.92072644 | $0.87454962 | $0.91276948 | $1,734.26 |
| 2024-09-01 | $0.89976313 | $0.90233673 | $0.86637713 | $0.87451466 | $1,661.58 |
| 2024-08-31 | $0.90926951 | $0.91072417 | $0.89257575 | $0.89760721 | $1,705.45 |
| 2024-08-30 | $0.90811707 | $0.91342553 | $0.87875588 | $0.90935614 | $1,727.78 |
| 2024-08-29 | $0.90955245 | $0.93147802 | $0.90374897 | $0.9080462 | $1,725.29 |
| 2024-08-28 | $0.88375044 | $0.91801152 | $0.87260722 | $0.90955334 | $1,728.15 |
| 2024-08-27 | $0.96480807 | $0.97111155 | $0.87141477 | $0.88457212 | $1,680.69 |
| 2024-08-26 | $1.02 | $1.03 | $0.96206199 | $0.96500304 | $3,615.67 |
| 2024-08-25 | $1.05 | $1.05 | $1.02 | $1.02 | $590.49 |
| 2024-08-24 | $1.06 | $1.09 | $1.04 | $1.05 | $3,128.87 |
| 2024-08-23 | $1.01 | $1.08 | $1.01 | $1.06 | $118.32 |
| 2024-08-22 | $0.84108935 | $1.07 | $0.84047489 | $1.01 | $4,569.85 |
| 2024-08-21 | $0.80499203 | $0.84098969 | $0.79106722 | $0.84098969 | $32,222.83 |
| 2024-08-20 | $0.82484754 | $0.84199749 | $0.80184139 | $0.80523866 | $120.09 |
| 2024-08-19 | $0.83772805 | $0.84858084 | $0.81645281 | $0.82486672 | $1,175.43 |
| 2024-08-18 | $0.87081781 | $0.89253053 | $0.83859417 | $0.83868302 | $4,768.27 |
| 2024-08-17 | $0.86359871 | $0.87437778 | $0.86260241 | $0.87035721 | $1,045.16 |
| 2024-08-16 | $0.84654782 | $0.87462268 | $0.84287049 | $0.86373526 | $1,037.21 |
| 2024-08-15 | $0.88015623 | $0.88257204 | $0.83547928 | $0.84726969 | $246.50 |
| 2024-08-14 | $0.89448989 | $0.91358535 | $0.87304893 | $0.88029015 | $393.16 |
| 2024-08-13 | $0.90955181 | $0.91324065 | $0.87380155 | $0.89442656 | $782.01 |
| 2024-08-12 | $0.85386811 | $0.91708271 | $0.84444824 | $0.90992917 | $1,421.48 |
| 2024-08-11 | $0.87241624 | $0.90611182 | $0.85235323 | $0.85460388 | $5,810.28 |
| 2024-08-10 | $0.81834384 | $0.87457564 | $0.81637465 | $0.87164532 | $6,428.68 |
| 2024-08-09 | $0.98337259 | $0.99004208 | $0.81347975 | $0.81829215 | $15,887.12 |
| 2024-08-08 | $0.8825422 | $0.993085 | $0.87549841 | $0.98260751 | $4,428.09 |
| 2024-08-07 | $0.90625856 | $0.91787594 | $0.86015571 | $0.87998546 | $434.71 |
| 2024-08-06 | $0.83934097 | $0.91403223 | $0.83934097 | $0.90612456 | $7,480.56 |
| 2024-08-05 | $1.03 | $1.03 | $0.7657887 | $0.83924796 | $8,577.27 |